UK markets closed

Airbus SE (0KVV.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
105.16+0.13 (+0.13%)
At close: 08:35AM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024129.15130.98119.43128.57128.571,264,452
25 Jul 2024129.83129.56112.98115.89115.891,661,690
24 Jul 2024131.15132.16130.36131.10131.101,702,891
23 Jul 2024132.42132.80130.60132.28132.28379,652
22 Jul 2024132.44135.41122.50135.41135.412,627,752
19 Jul 2024131.95132.88130.76131.66131.66357,622
18 Jul 2024133.01133.36130.88133.16133.16109,800
17 Jul 2024132.90133.82131.34132.62132.62668,853
16 Jul 2024132.71133.80131.92133.32133.32335,424
15 Jul 2024133.01134.16132.20132.82132.82356,448
12 Jul 2024131.01133.64131.16133.32133.32400,627
11 Jul 2024133.49134.08131.96132.42132.4236,453
10 Jul 2024132.84134.26130.96132.84132.84446,948
09 Jul 2024135.01137.10131.82134.74134.7493,082
08 Jul 2024136.21137.28133.96136.32136.32372,621
05 Jul 2024137.70138.12135.28137.32137.32145,857
04 Jul 2024139.01137.60135.02135.94135.94103,361
03 Jul 2024133.17136.10131.08135.34135.34168,302
02 Jul 2024129.64132.44129.22130.11130.1191,912
01 Jul 2024133.01132.72127.48131.06131.061,278,622
28 Jun 2024131.01131.78127.54128.48128.48170,426
27 Jun 2024132.10132.74129.90130.78130.78148,042
26 Jun 2024135.22137.28129.14135.40135.402,086,157
25 Jun 2024137.01140.00129.98132.61132.611,425,955
24 Jun 2024149.20150.52147.70148.94148.94244,241
21 Jun 2024149.01149.66147.56148.58148.581,857,794
20 Jun 2024145.09149.04147.04148.04148.041,021,921
19 Jun 2024150.31148.80147.64148.23148.231,181,931
18 Jun 2024147.57148.36146.40148.12148.12862,782
17 Jun 2024144.63145.80142.82143.66143.66291,393
14 Jun 2024145.66146.34141.84143.38143.38119,525
13 Jun 2024149.20149.30145.80149.24149.24665,274
12 Jun 2024149.43150.16147.62148.66148.662,892,949
11 Jun 2024150.21150.88147.14148.50148.501,574,736
10 Jun 2024147.91151.04146.56148.13148.131,472,530
07 Jun 2024153.01153.20148.76150.43150.43394,564
06 Jun 2024153.91154.40152.64153.25153.25264,935
05 Jun 2024153.49154.42151.68153.48153.482,360,416
04 Jun 2024154.80155.80152.28153.71153.71816,484
03 Jun 2024159.01160.04154.70155.30155.30766,553
31 May 2024159.09160.14154.42155.76155.761,284,820
30 May 2024155.01160.02152.00159.68159.68451,209
29 May 2024157.81158.02156.34157.02157.023,144,916
28 May 2024159.85160.76157.75158.79158.79170,079
24 May 2024160.77162.26158.42158.77158.7773,734
23 May 2024160.52161.84159.42161.23161.23205,213
22 May 2024161.01162.58160.36161.24161.242,121,830
21 May 2024162.00162.22159.18160.65160.651,338,954
20 May 2024159.36161.40158.00160.28160.28285,065
17 May 2024157.89159.90157.20158.35158.35140,358
16 May 2024159.68160.96158.00159.22159.221,540,868
15 May 2024161.30160.52157.74160.10160.10421,512
14 May 2024157.81158.90156.86157.81157.814,346,217
13 May 2024159.53160.80156.76157.71157.71857,407
10 May 2024162.77163.76159.80162.37162.37408,906
09 May 2024162.50162.50160.12161.60161.60152,289
08 May 2024159.49162.84159.56161.52161.52450,004
07 May 2024160.00159.00155.72157.32157.321,565,365
03 May 2024154.00155.38152.64154.21154.21462,589
02 May 2024155.30155.60153.10153.54153.541,325,637
01 May 2024------
30 Apr 2024154.00157.00154.68156.76156.76295,429
29 Apr 2024157.49157.74154.14155.17155.173,705,496
26 Apr 2024157.30158.42153.74156.83156.832,549,889
25 Apr 2024161.57163.20153.08158.42158.425,002,033
24 Apr 2024165.20164.70161.74163.75163.75607,884
23 Apr 2024164.21163.00160.46162.23162.236,477,643
22 Apr 2024160.40161.58159.06161.33161.334,044,322
19 Apr 2024157.49161.64157.34160.04160.047,190,088
18 Apr 2024161.11162.32158.92160.68160.682,967,059
17 Apr 2024158.86161.80158.04160.05160.058,826,279
16 Apr 2024159.49163.98157.00158.81158.812,310,694
16 Apr 20242.8 Dividend
15 Apr 2024164.00165.40161.92164.89162.09998,746
12 Apr 2024163.76165.28161.28163.42160.65272,347
11 Apr 2024164.52165.64161.48162.38159.622,366,612
10 Apr 2024164.00165.98162.70164.20161.422,380,119
09 Apr 2024171.01171.58164.38169.62166.741,967,885
08 Apr 2024168.61171.18167.00170.26167.36683,012
05 Apr 2024165.01168.98165.24165.75162.94620,191
04 Apr 2024168.08169.08166.98167.99165.13383,038
03 Apr 2024165.01168.61166.06167.68164.835,357,055
02 Apr 2024170.00171.74166.48167.68164.841,650,905
28 Mar 2024171.51172.64169.46170.84167.941,020,134
27 Mar 2024171.09172.82169.60171.64168.73649,464
26 Mar 2024170.50171.30169.08170.54167.65742,237
25 Mar 2024169.89171.06168.88170.19167.30433,153
22 Mar 2024170.00170.88169.38169.88166.99241,777
21 Mar 2024169.83171.02167.04168.99166.121,270,081
20 Mar 2024166.18168.56165.92167.81164.96371,269
19 Mar 2024163.81167.42162.24166.12163.30759,415
18 Mar 2024162.25164.16161.52162.79160.03811,920
15 Mar 2024161.13163.46159.38162.80160.03369,463
14 Mar 2024160.10161.88158.32160.38157.65367,064
13 Mar 2024159.01159.86157.06159.20156.502,464,111
12 Mar 2024157.22158.18155.66156.53153.87303,514
11 Mar 2024158.40159.02156.60156.80154.14362,387
08 Mar 2024158.00158.34156.40157.69155.02528,323
07 Mar 2024157.45159.20156.64158.02155.34789,553
06 Mar 2024158.90159.86156.62158.00155.31383,861
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...